科恒股份 sz.300340
10.52
+3.14%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.38 | 14.85 | 14.06 | 14.21 | -1.59% | 1.57 | 4.00% |
| 2025-11-18 | 14.92 | 15.28 | 14.35 | 14.44 | -4.12% | 2.36 | 5.89% |
| 2025-11-17 | 14.85 | 15.09 | 14.60 | 15.06 | +1.41% | 1.97 | 4.83% |
| 2025-11-14 | 14.86 | 15.12 | 14.71 | 14.85 | -1.07% | 1.94 | 4.75% |
| 2025-11-13 | 14.58 | 15.18 | 14.55 | 15.01 | +2.67% | 3.27 | 7.98% |
| 2025-11-12 | 14.82 | 15.16 | 14.50 | 14.62 | -0.88% | 2.01 | 4.98% |
| 2025-11-11 | 14.80 | 15.05 | 14.53 | 14.75 | -0.27% | 2.06 | 5.08% |
| 2025-11-10 | 14.89 | 15.11 | 14.69 | 14.79 | -0.07% | 2.07 | 5.10% |
| 2025-11-07 | 14.48 | 14.96 | 14.44 | 14.80 | +1.30% | 2.20 | 5.46% |
| 2025-11-06 | 14.71 | 14.84 | 14.40 | 14.61 | -1.62% | 2.10 | 5.27% |
| 2025-11-05 | 14.08 | 14.87 | 14.02 | 14.85 | +3.92% | 3.04 | 7.59% |
| 2025-11-04 | 14.41 | 14.55 | 14.17 | 14.29 | -0.56% | 1.43 | 3.64% |
| 2025-11-03 | 14.26 | 14.40 | 13.92 | 14.37 | -0.35% | 2.25 | 5.80% |
| 2025-10-31 | 14.08 | 14.80 | 14.03 | 14.42 | 0.00% | 3.89 | 9.81% |
| 2025-10-30 | 13.69 | 14.75 | 13.55 | 14.42 | +6.89% | 5.18 | 13.23% |
| 2025-10-29 | 13.61 | 13.66 | 13.38 | 13.49 | -0.88% | 0.95 | 2.56% |
| 2025-10-28 | 13.36 | 13.67 | 13.30 | 13.61 | +1.34% | 1.11 | 3.00% |
| 2025-10-27 | 13.37 | 13.53 | 13.34 | 13.43 | +0.45% | 0.85 | 2.31% |
| 2025-10-24 | 13.48 | 13.48 | 13.31 | 13.37 | -0.74% | 0.87 | 2.39% |
| 2025-10-23 | 13.16 | 13.50 | 12.97 | 13.47 | +2.05% | 1.14 | 3.14% |